CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.70
-0.10
(-1.02%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		-0.50 -5% 102,000 5,000 0
9.30
10
9.80
2 tháng
(2026-04-20) 		-0.90 -8.65% 197,400 6,000 0
9.30
10.40
9.80
3 tháng
(2026-03-19) 		0.20 2.15% 296,800 6,000 0
9.20
10.40
9.80
6 tháng
(2025-12-19) 		0.10 1.06% 615,100 32,400 0.2
9.10
10.40
9.80
12 tháng
(2025-06-23) 		-0.10 -1.04% 1,716,800 74,600 0.7
9.10
10.50
9.80
24 tháng
(2024-06-27) 		-2 -17.39% 3,392,006 70,528 0.6
8.30
11.60
9.80
36 tháng
(2023-07-03) 		-2 -17.39% 6,847,286 51,500 0.4
8.30
12.50
9.80
60 tháng
(2021-07-13) 		-1.90 -16.67% 20,442,714 58,422 0.5
8.30
19
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
10.80
 12,500 10.70 10.80 10.50 2,500 0 0.0
21/08/2023
10.70
 3,700 10.50 11 10.50 0 0 0
18/08/2023
10.50
 16,500 11.20 11.20 10.50 0 0 0
17/08/2023
11.20
 27,700 11.10 11.20 11 0 0 0
16/08/2023
11.10
 11,600 11.20 11.20 11.10 100 0 0.0
15/08/2023
11.20
 10,000 11.10 11.20 11 0 0 0
14/08/2023
11.10
 15,700 11.20 11.20 11 0 0 0
11/08/2023
11.20
 10,600 11.10 11.30 11.10 0 0 0
10/08/2023
11.10
 17,100 11.20 11.20 11 0 0 0
09/08/2023
11.20
 25,200 11.10 11.20 11 0 0 0
08/08/2023
11.10
 50,900 11.10 11.30 11 0 0 0
07/08/2023
11.10
 19,500 11.20 11.40 11.10 0 0 0
04/08/2023
11.20
 65,100 11.20 11.40 11 0 0 0
03/08/2023
11.20
 46,000 11.40 11.40 11.20 0 0 0
02/08/2023
11.40
 7,600 11.40 11.50 11.30 0 0 0
01/08/2023
11.40
 15,200 11.50 11.50 11.40 0 0 0
31/07/2023
11.50
 36,900 11.60 11.60 11.40 0 0 0
28/07/2023
11.60
 19,600 11.40 11.60 11.40 0 0 0
27/07/2023
11.40
 33,500 11.50 11.50 11.40 0 0 0
26/07/2023
11.50
 14,100 11.50 11.50 11.40 0 0 0
25/07/2023
11.50
 29,000 11.50 11.50 11.40 0 0 0
24/07/2023
11.50
 14,900 11.40 11.50 11.40 0 0 0
21/07/2023
11.40
 8,500 11.50 11.50 11.40 0 0 0
20/07/2023
11.50
 2,700 11.50 11.50 11.50 0 0 0
19/07/2023
11.50
 19,900 11.50 11.60 11.40 0 0 0
18/07/2023
11.50
 5,200 11.60 11.70 11.50 0 0 0
17/07/2023
11.60
 23,600 11.50 11.60 11.40 0 0 0
14/07/2023
11.50
 6,400 11.50 11.60 11.50 0 0 0
13/07/2023
11.50
 22,700 11.60 11.60 11.50 0 0 0
12/07/2023
11.60
 4,600 11.50 11.60 11.40 0 100 -0.0
11/07/2023
11.50
 14,600 11.60 11.60 11.40 0 0 0
10/07/2023
11.60
 27,100 11.50 11.60 11.40 0 0 0
07/07/2023
11.50
 10,700 11.50 11.60 11.40 0 0 0
06/07/2023
11.50
 37,100 11.50 11.60 11.40 0 0 0
05/07/2023
11.50
 8,600 11.50 11.70 11.50 0 400 -0.0
04/07/2023
11.50
 29,305 11.50 11.50 11.30 0 0 0
03/07/2023
11.50
 22,805 11.50 11.60 11.50 0 0 0
30/06/2023
11.50
 11,600 11.60 11.60 11.50 0 0 0
29/06/2023
11.60
 34,700 11.80 11.80 11.50 0 0 0
28/06/2023
11.80
 19,652 11.90 11.90 11.70 0 0 0
27/06/2023
11.90
 27,800 12 12 11.70 0 0 0
26/06/2023
12
 24,257 12.20 12.20 11.90 0 20 -0.0
23/06/2023
12.20
 9,900 12.20 12.20 11.90 0 0 0
22/06/2023
12.20
 9,500 12.40 12.40 12.20 0 0 0
21/06/2023
12.40
 40,500 12.10 12.50 11.90 0 0 0
20/06/2023
12.10
 31,515 12 12.40 12.10 0 0 0
19/06/2023
12
 50,900 11.60 12.30 11.60 0 0 0
16/06/2023
11.60
 64,000 11.60 11.70 11.60 0 0 0
15/06/2023
11.60
 21,300 11.70 11.80 11.50 0 0 0
14/06/2023
11.70
 6,200 11.70 11.80 11.70 0 0 0
13/06/2023
11.70
 30,250 11.60 11.90 11.60 0 0 0
12/06/2023
11.60
 12,000 11.60 11.70 11.50 0 500 -0.0
09/06/2023
11.60
 21,926 11.80 11.90 11.60 0 0 0
08/06/2023
11.80
 27,900 11.90 12 11.60 0 0 0
07/06/2023
11.90
 46,600 11.50 11.90 11.40 0 0 0
06/06/2023
11.50
 32,550 11.60 11.60 11.30 0 0 0
05/06/2023
11.60
 25,353 11.60 11.70 11.50 0 0 0
02/06/2023
11.60
 14,600 11.60 11.80 11.50 0 0 0
01/06/2023
11.60
 14,605 11.40 11.80 11.50 0 0 0
31/05/2023
11.40
 41,300 11.70 11.80 11.40 0 0 0
30/05/2023
11.70
 11,104 11.80 11.80 11.60 0 300 -0.0
29/05/2023
11.80
 10,802 11.70 11.80 11.60 0 0 0
26/05/2023
11.70
 11,515 11.60 11.70 11.50 0 0 0
25/05/2023
11.60
 27,100 11.70 11.70 11.40 0 0 0
24/05/2023
11.70
 29,440 11.60 11.80 11.40 0 0 0
23/05/2023
11.60
 12,105 11.60 11.70 11.50 0 0 0
22/05/2023
11.60
 5,264 11.70 11.70 11.50 1,000 0 0.0
19/05/2023
11.70
 3,918 11.50 11.70 11.40 0 0 0
18/05/2023
11.50
 17,800 11.50 11.70 11.40 0 0 0
17/05/2023
11.50
 16,920 11.60 11.80 11.50 10,000 0 0.1
16/05/2023
11.60
 3,800 11.60 11.70 11.60 0 0 0
15/05/2023
11.60
 39,300 11.60 12 11.60 10,000 0 0.1
12/05/2023
11.60
 8,400 11.60 11.70 11.60 0 0 0
11/05/2023
11.60
 36,633 11.40 11.70 11.40 0 0 0
10/05/2023
11.40
 756 11.50 11.70 11.40 0 0 0
09/05/2023
11.50
 18,900 11.50 11.70 11.30 0 0 0
08/05/2023
11.50
 20,533 11.60 11.60 11.30 0 0 0
05/05/2023
11.60
 14,800 11.50 11.60 11.30 0 1,300 -0.0
04/05/2023
11.50
 14,008 11.70 11.80 11.50 900 0 0.0
28/04/2023
11.70
 37,757 11.60 11.70 10.50 0 0 0
27/04/2023
11.60
 12,400 11.30 11.90 11.40 0 0 0
26/04/2023
11.30
 10,419 11.50 11.50 11.30 0 0 0
25/04/2023
11.50
 7,650 11.70 11.70 11.50 0 7,000 -0.1
24/04/2023
11.70
 19,373 11.80 11.80 11.20 0 0 0
21/04/2023
11.80
 5,900 11.80 11.80 11.80 0 0 0
20/04/2023
11.80
 28,441 11.70 12.20 11.70 0 0 0
19/04/2023
11.70
 7,417 11.40 11.70 11.50 0 0 0
18/04/2023
11.40
 7,000 11.40 11.40 11.40 0 0 0
17/04/2023
11.40
 7,700 11.40 11.40 11.30 0 0 0
14/04/2023
11.40
 9,802 11.50 11.50 11.40 0 0 0
13/04/2023
11.50
 9,111 11.50 11.60 11.40 0 0 0
12/04/2023
11.50
 48,898 11.60 11.70 11.40 0 5,000 -0.1
11/04/2023
11.60
 11,600 11.70 11.70 11.50 0 4,000 -0.0
10/04/2023
11.70
 34,548 11.80 11.90 11.40 100 22,000 -0.3
07/04/2023
11.80
 10,200 11.90 11.90 11.70 600 0 0.0
06/04/2023
11.90
 12,803 11.70 12 11.70 0 0 0
05/04/2023
11.70
 7,840 11.80 11.80 11.70 0 0 0
04/04/2023
11.80
 7,805 11.80 11.80 11.80 0 0 0
03/04/2023
11.80
 15,653 11.70 11.80 11.60 0 0 0
31/03/2023
11.70
 5,605 11.80 11.80 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |